[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRMM":3,"homepage-market-summary":30,"stock-historical-FRMM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FRMM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Forum Markets, Incorporated Common Stock","Nasdaq",null,"FINANCE SERVICES","Forum Markets Inc is a financial technology company focused on developing infrastructure that supports the origination, financing, and distribution of RWAs through blockchain-enabled capital markets. The company's business approach is centered on integrating traditional financial asset markets with blockchain-based infrastructure to enable the tokenization of income-generating real-world assets such as consumer credit, equipment finance assets, and other contractual cash-flow streams. It utilizes blockchain infrastructure, including Ethereum and related Layer-2 scaling protocols, to support the issuance, management, and potential secondary trading of tokenized financial instruments.","2","Palm Beach, FL",false,{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.83,4.81,4.6701,4.69,0.14,2.99,138533.910138,1768,4.7534,27.049999,1.76,788404.56209518,12.1,2330,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},174.60001,805802,294117640.523795,-45.11,"2025-04-22",[182,183,193,202,211,222,233,243,254,261,270,280,290,301,309,317,327,336,346,356,366,377,386,394,405,416,426,436,446,456,466,474,482,491,501,511,520,530,541,550,561,571,581,591,602,611,620,629,639,646,654,662,668,677,683,688,694,701,708,715,719,724,730,737,744,752,758,765,769,775,781,787,792,796,802,807,813,818,824,830,834,839,844,849,855,861,868,874,882,890,897,904,910,916,922,929,936,942,949,953,958,964,969,975,981,986,991,995,999,1002,1008,1012,1017,1023,1029,1037,1045,1051,1059,1068,1076,1083,1091,1098,1105,1113,1121,1128,1136,1143,1149,1156,1164,1171,1179,1184,1187,1192,1198,1204,1208,1213,1221,1225,1228,1234,1240,1248,1254,1261,1268,1274,1280,1286,1293,1301,1307,1313,1319,1324,1330,1336,1340,1346,1351,1358,1364,1369,1375,1382,1387,1391,1395,1400,1405,1409,1414,1417,1421,1426,1429,1432,1435,1440,1444,1447,1452,1457,1460,1463,1467,1470,1476,1482,1487,1493,1500,1509,1513,1521,1528,1535,1543,1552,1560,1566,1573,1581,1588,1596,1603,1612,1617,1624,1632,1640,1647,1655,1664,1671,1679,1687,1696,1705,1713,1721,1729,1737,1746,1755,1764,1771,1780,1789,1797,1805,1814,1820,1829,1837,1844,1850,1858,1865,1872,1878,1886,1894,1901,1910,1915,1922,1929,1937,1944,1949,1956,1962,1965,1970,1976,1981,1987,1991,1996,2000,2005,2010,2017,2020,2024,2029,2034,2042,2049,2055,2062,2069,2074,2082,2090,2099,2108,2117,2123,2130,2139,2145,2154,2160,2169,2177,2183,2188,2196,2202,2211,2218,2224,2230,2237,2243,2248,2254,2260,2265,2271,2278,2286,2291,2297,2304,2311,2317,2323,2331,2335,2340,2348,2354,2360,2364,2369,2374,2379,2386,2391,2396,2400,2404,2409,2414,2419,2422,2427,2433,2438,2442,2447,2451,2455,2462,2467,2471,2475,2480,2484,2489,2493,2500,2504,2508,2513,2518,2522,2526,2530,2537,2542,2547,2550,2554,2558,2563,2567],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",4.7,4.76,4.6,-0.03,-0.64,59147.666617,1151,4.6853,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",4.95,4.72,-0.11,-2.28,99092.52745,1331,4.8284,{"date":203,"open":204,"high":205,"low":206,"close":16,"change":188,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",4.9,4.98,4.79,-0.62,40276.613209,1002,4.8614,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",4.985,5.05,4.8401,4.86,-0.18,-3.57,72252.647864,1426,4.948,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",5.17,5.19,4.99,5.04,-0.17,-3.26,77017.186829,1361,5.0859,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",5.06,5.21,4.9716,0.07,1.36,92477.763781,2127,5.1199,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",5.03,5.22,4.89,5.14,0.11,2.19,128454.271619,1835,5.0285,{"date":255,"open":205,"high":256,"low":216,"close":245,"change":249,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",5.1,2.24,102838.900689,1186,5.008,{"date":262,"open":186,"high":263,"low":196,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",4.97,4.92,0.26,5.58,141378.817456,1501,4.8641,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",4.74,4.5,4.66,-0.135,-2.82,464015.515567,2115,4.645,{"date":281,"open":282,"high":16,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",4.59,4.4102,4.795,0.335,7.51,113582.172768,1579,4.7109,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",4.55,4.555,4.345,4.46,-0.07,-1.55,79766.537372,1302,4.4194,{"date":302,"open":295,"high":292,"low":303,"close":304,"change":238,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",4.31,4.53,1.57,99721.836422,1435,4.4227,{"date":310,"open":311,"high":312,"low":311,"close":295,"change":197,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",4.45,4.5997,-2.41,83025.81986,2001,4.4947,{"date":318,"open":96,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",4.755,4.54,4.57,0.04,0.88,104589.235263,1610,4.6187,{"date":328,"open":329,"high":330,"low":273,"close":304,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",4.61,4.75,-0.09,-1.95,96058.385023,1517,4.6019,{"date":337,"open":338,"high":216,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",4.84,4.595,4.62,-0.23,-4.74,109940.465016,1413,4.6923,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",5.29,5.345,4.85,-0.46,-8.66,236885.064089,2958,4.9584,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":341,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",5.39,5.45,5.28,5.31,-4.15,86590.040099,1091,5.3747,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",5.65,5.71,5.485,5.54,0.01,0.18,113783.727127,1386,5.5748,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":122,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",5.24,5.6,5.53,4.73,93314.730359,1948,5.4821,{"date":387,"open":388,"high":388,"low":379,"close":360,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",5.7,-0.39,-6.88,118549.749662,1741,5.4009,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",5.83,5.9299,5.635,5.67,-0.19,-3.24,68775.960673,1450,5.7162,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",5.82,6.1,5.735,5.86,0.2,3.53,120655.571464,1794,5.9083,{"date":417,"open":418,"high":407,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",5.76,5.62,5.66,-0.1,-1.74,72934.023567,1253,5.6925,{"date":427,"open":428,"high":429,"low":430,"close":418,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",5.89,5.905,5.68,-0.125,-2.12,57175.240826,1441,5.776,{"date":437,"open":438,"high":439,"low":410,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",6.06,6.22,5.885,-0.145,-2.4,110653.86336,1452,5.9954,{"date":447,"open":381,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",6.2,5.26,6.03,0.55,10.04,378107.315499,4024,5.8649,{"date":457,"open":458,"high":438,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",5.97,5.38,5.48,-0.37,-6.32,150744.598914,2391,5.7082,{"date":467,"open":410,"high":468,"low":469,"close":470,"change":112,"percent_change":228,"volume":471,"transactions":472,"vwap":473},"2026-08-20",6.12,5.81,5.85,111211.050712,1771,5.9769,{"date":475,"open":476,"high":477,"low":476,"close":410,"change":127,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",5.56,6.01,7.33,156408.154177,1660,5.8779,{"date":483,"open":396,"high":450,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",5.33,5.46,-0.43,-7.3,76814.679801,1194,5.6238,{"date":492,"open":493,"high":494,"low":495,"close":428,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",5.94,6.1527,5.8,-0.2,-3.28,98712.140636,2425,5.9457,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":442,"volume":508,"transactions":509,"vwap":510},"2026-08-14",6.16,6.165,5.99,6.09,-0.15,76526.879712,1719,6.0788,{"date":512,"open":266,"high":513,"low":266,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",6.35,6.24,0.05,0.81,187729.997545,2469,6.139,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",6.37,6.11,6.19,-0.06,-0.96,88877.833817,1286,6.2064,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",6.18,6.325,6.035,6.25,-0.05,-0.79,185752.374227,2036,6.2031,{"date":542,"open":543,"high":544,"low":505,"close":545,"change":546,"percent_change":96,"volume":547,"transactions":548,"vwap":549},"2026-08-10",6.08,6.41,6.3,0.28,305009.674615,3308,6.3015,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",6.07,6.425,5.91,6.02,-0.08,-1.31,180479.801188,2343,6.1132,{"date":562,"open":563,"high":564,"low":565,"close":408,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",6.15,6.465,5.9,-0.13,-2.09,713508.69993,7201,6.1219,{"date":572,"open":573,"high":574,"low":428,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",6,6.34,6.23,0.39,6.68,250455.376115,3504,6.1408,{"date":582,"open":358,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",5.88,5.36,5.84,0.59,11.24,150734.528446,2604,5.6122,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",5.18,5.3692,5.0278,5.25,0.09,1.74,172575.610772,1801,5.2047,{"date":603,"open":485,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",5.64,5.16,-0.21,-3.91,86713.857152,1145,5.3869,{"date":612,"open":605,"high":613,"low":605,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",5.615,5.37,0.08,1.51,134410.421712,1810,5.4252,{"date":621,"open":622,"high":623,"low":624,"close":348,"change":188,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",5.34,5.5184,5.15,-0.56,183564.06599,2418,5.3672,{"date":630,"open":631,"high":604,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",5.51,5.11,5.32,-0.22,-3.97,329319.223314,3310,5.3946,{"date":640,"open":505,"high":477,"low":641,"close":371,"change":400,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",5.52,-3.32,183001.765462,2206,5.6659,{"date":647,"open":380,"high":648,"low":641,"close":649,"change":107,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",5.87,5.73,1.06,144062.186761,1765,5.7111,{"date":655,"open":656,"high":585,"low":657,"close":399,"change":188,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",5.61,5.5301,-0.53,117714.910923,2051,5.6527,{"date":663,"open":532,"high":545,"low":420,"close":388,"change":486,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",-7.01,114351.815292,1485,5.8852,{"date":669,"open":670,"high":671,"low":428,"close":672,"change":238,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",5.98,6.439,6.13,1.16,668617.339729,2482,6.0495,{"date":678,"open":368,"high":545,"low":641,"close":438,"change":147,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",6.69,440907.977185,4612,6.0385,{"date":684,"open":685,"high":585,"low":641,"close":430,"change":686,"percent_change":276,"volume":687,"transactions":9,"vwap":430},"2026-07-17",5.55,-0.165,110300,{"date":689,"open":585,"high":672,"low":690,"close":691,"change":275,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-16",5.465,5.845,-2.26,194400,{"date":695,"open":696,"high":697,"low":565,"close":670,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":670},"2026-07-15",6.8,6.95,-0.82,-12.06,290600,{"date":702,"open":703,"high":704,"low":705,"close":696,"change":142,"percent_change":706,"volume":707,"transactions":9,"vwap":696},"2026-07-14",6.57,7,6.28,4.94,627200,{"date":709,"open":554,"high":710,"low":554,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-13",6.65,6.48,0.52,8.72,874200,{"date":716,"open":565,"high":505,"low":459,"close":717,"change":107,"percent_change":89,"volume":718,"transactions":9,"vwap":717},"2026-07-10",5.96,377500,{"date":720,"open":505,"high":721,"low":648,"close":565,"change":525,"percent_change":722,"volume":723,"transactions":9,"vwap":565},"2026-07-09",6.643,-1.01,221100,{"date":725,"open":388,"high":726,"low":727,"close":717,"change":265,"percent_change":728,"volume":729,"transactions":9,"vwap":717},"2026-07-08",6.14,5.42,4.56,316000,{"date":731,"open":732,"high":733,"low":420,"close":388,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":388},"2026-07-07",6.81,6.87,-1.11,-16.3,362100,{"date":738,"open":543,"high":739,"low":740,"close":732,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":732},"2026-07-06",7.147,5.785,0.79,13.12,1045000,{"date":745,"open":746,"high":747,"low":748,"close":555,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":555},"2026-07-02",5.78,6.36,5.725,0.45,8.08,445800,{"date":753,"open":754,"high":670,"low":484,"close":755,"change":20,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-01",5.47,5.57,2.58,246800,{"date":759,"open":760,"high":746,"low":624,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-30",5.74,5.43,-0.35,-6.06,185300,{"date":766,"open":685,"high":506,"low":485,"close":746,"change":411,"percent_change":767,"volume":768,"transactions":9,"vwap":746},"2026-06-29",3.58,215500,{"date":770,"open":771,"high":772,"low":771,"close":266,"change":147,"percent_change":773,"volume":774,"transactions":9,"vwap":266},"2026-06-26",5,5.59,7.31,419700,{"date":776,"open":204,"high":596,"low":204,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-25",5.2,0.13,2.56,297900,{"date":782,"open":195,"high":224,"low":783,"close":784,"change":322,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-24",4.78,5.07,0.8,249200,{"date":788,"open":706,"high":789,"low":706,"close":245,"change":566,"percent_change":790,"volume":791,"transactions":9,"vwap":245},"2026-06-23",5.23,-2.52,280400,{"date":793,"open":245,"high":449,"low":350,"close":605,"change":249,"percent_change":794,"volume":795,"transactions":9,"vwap":605},"2026-06-22",2.18,272100,{"date":797,"open":798,"high":799,"low":195,"close":214,"change":188,"percent_change":800,"volume":801,"transactions":9,"vwap":214},"2026-06-18",5.09,5.27,-0.59,308500,{"date":803,"open":633,"high":359,"low":804,"close":804,"change":341,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-17",5.08,-4.33,184500,{"date":808,"open":248,"high":809,"low":235,"close":361,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":361},"2026-06-16",5.5,0.17,3.31,395600,{"date":814,"open":584,"high":815,"low":235,"close":248,"change":606,"percent_change":816,"volume":817,"transactions":9,"vwap":248},"2026-06-15",5.445,-3.93,216900,{"date":819,"open":361,"high":820,"low":821,"close":822,"change":107,"percent_change":117,"volume":823,"transactions":9,"vwap":822},"2026-06-12",5.49,4.91,5.35,300000,{"date":825,"open":772,"high":826,"low":593,"close":348,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":348},"2026-06-11",5.815,-0.24,-4.34,241700,{"date":831,"open":804,"high":755,"low":804,"close":381,"change":832,"percent_change":493,"volume":833,"transactions":9,"vwap":381},"2026-06-10",0.31,287100,{"date":835,"open":449,"high":836,"low":236,"close":246,"change":331,"percent_change":837,"volume":838,"transactions":9,"vwap":246},"2026-06-09",5.79,-1.69,349500,{"date":840,"open":224,"high":614,"low":245,"close":361,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":361},"2026-06-08",0.22,4.32,183400,{"date":845,"open":330,"high":225,"low":330,"close":798,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":798},"2026-06-05",0.12,2.41,657000,{"date":850,"open":382,"high":851,"low":382,"close":263,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":263},"2026-06-04",5.02,0.1,2.05,266600,{"date":856,"open":186,"high":857,"low":320,"close":858,"change":852,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-03",4.96,4.87,2.1,443800,{"date":862,"open":863,"high":263,"low":864,"close":865,"change":411,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-02",4.51,4.47,4.77,4.38,262300,{"date":869,"open":295,"high":870,"low":871,"close":321,"change":20,"percent_change":872,"volume":873,"transactions":9,"vwap":321},"2026-06-01",4.678,4.3,3.16,292800,{"date":875,"open":871,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-29",4.49,4.16,4.43,0.16,3.75,273100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":238,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-28",4.2,4.36,4.04,4.27,1.67,150100,{"date":891,"open":892,"high":893,"low":894,"close":884,"change":238,"percent_change":895,"volume":896,"transactions":9,"vwap":884},"2026-05-27",4.11,4.35,4.1,1.69,114800,{"date":898,"open":187,"high":899,"low":886,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-26",4.728,4.13,-0.41,-9.03,664600,{"date":905,"open":204,"high":214,"low":906,"close":320,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":320},"2026-05-22",4.42,-0.34,-6.97,309800,{"date":911,"open":912,"high":821,"low":894,"close":913,"change":38,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-21",4.15,4.88,17.59,377900,{"date":917,"open":918,"high":919,"low":918,"close":912,"change":920,"percent_change":726,"volume":921,"transactions":9,"vwap":912},"2026-05-20",3.95,4.259,0.24,274900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":373,"percent_change":16,"volume":928,"transactions":9,"vwap":927},"2026-05-19",3.73,3.94,3.61,3.91,184000,{"date":930,"open":931,"high":932,"low":933,"close":924,"change":934,"percent_change":516,"volume":935,"transactions":9,"vwap":924},"2026-05-18",4,4.065,3.605,0.03,453800,{"date":937,"open":235,"high":593,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-15",3.7,-1.17,-24.02,845000,{"date":943,"open":864,"high":944,"low":945,"close":858,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":858},"2026-05-14",5.12,4.34,0.41,9.19,503300,{"date":950,"open":311,"high":951,"low":294,"close":295,"change":112,"percent_change":634,"volume":952,"transactions":9,"vwap":295},"2026-05-13",4.71,203100,{"date":954,"open":187,"high":185,"low":906,"close":864,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":864},"2026-05-12",-0.02,-0.45,201300,{"date":959,"open":878,"high":185,"low":960,"close":876,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":876},"2026-05-11",4.25,-0.12,-2.6,377800,{"date":965,"open":951,"high":382,"low":966,"close":329,"change":228,"percent_change":967,"volume":968,"transactions":9,"vwap":329},"2026-05-08",4.378,-3.56,370400,{"date":970,"open":971,"high":771,"low":972,"close":783,"change":955,"percent_change":973,"volume":974,"transactions":9,"vwap":783},"2026-05-07",4.82,4.604,-0.42,250800,{"date":976,"open":264,"high":205,"low":977,"close":978,"change":197,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-06",4.695,4.8,-2.24,344300,{"date":982,"open":266,"high":380,"low":821,"close":821,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":821},"2026-05-05",-0.58,-10.56,432500,{"date":987,"open":407,"high":648,"low":727,"close":820,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":820},"2026-05-04",-0.36,-6.15,340900,{"date":992,"open":809,"high":648,"low":993,"close":470,"change":147,"percent_change":697,"volume":994,"transactions":9,"vwap":470},"2026-05-01",5.355,730100,{"date":996,"open":789,"high":809,"low":821,"close":754,"change":997,"percent_change":380,"volume":998,"transactions":9,"vwap":754},"2026-04-30",0.29,483100,{"date":1000,"open":379,"high":358,"low":977,"close":593,"change":322,"percent_change":132,"volume":1001,"transactions":9,"vwap":593},"2026-04-29",715400,{"date":1003,"open":633,"high":761,"low":1004,"close":248,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":248},"2026-04-28",5.064,-0.28,-5.17,705300,{"date":1009,"open":196,"high":419,"low":863,"close":727,"change":451,"percent_change":1010,"volume":1011,"transactions":9,"vwap":727},"2026-04-27",11.29,1708500,{"date":1013,"open":185,"high":798,"low":1014,"close":858,"change":1015,"percent_change":857,"volume":1016,"transactions":9,"vwap":858},"2026-04-24",4.67,0.23,1037400,{"date":1018,"open":1019,"high":16,"low":1019,"close":1020,"change":322,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-23",4.4,4.64,0.87,1105300,{"date":1024,"open":1025,"high":96,"low":918,"close":187,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":187},"2026-04-22",4.06,0.56,13.86,2565000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":886,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":886},"2026-04-21",3.78,4.44,3.685,0.33,8.89,2106300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":983,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-20",3.72,4.29,3.46,3.71,-13.52,4348400,{"date":1046,"open":21,"high":685,"low":1047,"close":1040,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1040},"2026-04-17",2.76,1.92,81.01,40349200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":920,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-16",2.17,2.385,2.109,2.37,11.27,726300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-15",2.12,2.315,2.08,2.13,0.02,0.95,1163700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":142,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-14",1.85,2.14,1.83,2.11,17.88,1410400,{"date":1077,"open":1078,"high":1079,"low":26,"close":1080,"change":228,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-13",1.9,1.93,1.79,-8.67,1217000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":556,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-10",2.02,2.04,1.89,1.96,-3.92,330200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1086,"change":1096,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1086},"2026-04-09",2.09,2.15,2,0,565500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1086,"change":536,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1086},"2026-04-08",2.23,2.265,2.03,-2.39,550500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1093,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1093},"2026-04-07",2.21,2.275,2.065,-0.065,-3.02,297200,{"date":1114,"open":1115,"high":1116,"low":1094,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-06",2.75,2.78,2.155,-0.595,-21.64,895900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1115,"change":525,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1115},"2026-04-02",2.64,2.84,2.54,-2.14,385500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":556,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-01",2.92,2.97,2.795,2.81,-2.77,226700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":778,"percent_change":951,"volume":1142,"transactions":9,"vwap":1141},"2026-03-31",2.93,3.109,2.66,2.89,304300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1047,"change":615,"percent_change":21,"volume":1148,"transactions":9,"vwap":1047},"2026-03-30",2.74,2.82,2.63,267200,{"date":1150,"open":1116,"high":1151,"low":1152,"close":1153,"change":228,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-27",2.844,2.61,2.68,-5.96,229200,{"date":1157,"open":1158,"high":1159,"low":1146,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-26",2.95,2.965,2.85,-0.14,-4.68,169800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":21,"change":515,"percent_change":1169,"volume":1170,"transactions":9,"vwap":21},"2026-03-25",3.02,3.17,2.925,1.7,152000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1065,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-24",2.86,3,2.8,2.94,0.68,180700,{"date":1180,"open":1133,"high":1181,"low":1182,"close":1130,"change":249,"percent_change":927,"volume":1183,"transactions":9,"vwap":1130},"2026-03-23",3.03,2.73,246600,{"date":1185,"open":1116,"high":1124,"low":1140,"close":1133,"change":1096,"percent_change":1096,"volume":1186,"transactions":9,"vwap":1133},"2026-03-20",430600,{"date":1188,"open":1116,"high":1189,"low":1190,"close":1133,"change":1096,"percent_change":1096,"volume":1191,"transactions":9,"vwap":1133},"2026-03-19",2.83,2.69,280700,{"date":1193,"open":1194,"high":1168,"low":1195,"close":1133,"change":228,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1133},"2026-03-18",2.91,2.77,-5.7,288500,{"date":1199,"open":1181,"high":1200,"low":1131,"close":1201,"change":536,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-17",3.11,2.98,-1.65,235200,{"date":1205,"open":1130,"high":1200,"low":1206,"close":1181,"change":20,"percent_change":338,"volume":1207,"transactions":9,"vwap":1181},"2026-03-16",2.915,365100,{"date":1209,"open":1210,"high":1211,"low":1160,"close":1141,"change":331,"percent_change":1111,"volume":1212,"transactions":9,"vwap":1141},"2026-03-13",3.04,3.321,354500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1201,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1201},"2026-03-12",3.01,3.076,2.885,-0.04,-1.32,325700,{"date":1222,"open":1174,"high":1223,"low":1176,"close":1166,"change":372,"percent_change":1034,"volume":1224,"transactions":9,"vwap":1166},"2026-03-11",3.115,226800,{"date":1226,"open":1174,"high":81,"low":1194,"close":1215,"change":615,"percent_change":1182,"volume":1227,"transactions":9,"vwap":1215},"2026-03-10",411900,{"date":1229,"open":1176,"high":1230,"low":1231,"close":1138,"change":322,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1138},"2026-03-09",3.1,2.865,1.38,337300,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1141,"change":197,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1141},"2026-03-06",2.96,2.798,-3.67,408000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1174,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1174},"2026-03-05",3.24,3.36,2.913,-0.29,-8.81,386600,{"date":1249,"open":1250,"high":1041,"low":1215,"close":1251,"change":841,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-04",3.08,3.29,7.17,526300,{"date":1255,"open":1256,"high":1257,"low":1131,"close":1258,"change":389,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-03",3.2,3.338,3.07,-11.27,620300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1041,"change":296,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1041},"2026-03-02",3.3,3.6,3.21,-1.98,704000,{"date":1269,"open":938,"high":1270,"low":1271,"close":412,"change":1245,"percent_change":1272,"volume":1273,"transactions":9,"vwap":412},"2026-02-27",3.77,3.45,-7.59,428400,{"date":1275,"open":927,"high":1276,"low":880,"close":1277,"change":331,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-26",3.93,3.82,-2.3,420400,{"date":1281,"open":1282,"high":1276,"low":1282,"close":927,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":927},"2026-02-25",3.47,0.46,13.33,683300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1271,"change":322,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1271},"2026-02-24",3.35,3.52,3.32,1.17,276800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":496,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-23",3.5,3.55,3.365,3.41,-5.54,257500,{"date":1302,"open":1303,"high":1042,"low":1304,"close":926,"change":536,"percent_change":1305,"volume":1306,"transactions":9,"vwap":926},"2026-02-20",3.65,3.54,-1.37,212300,{"date":1308,"open":926,"high":1309,"low":1295,"close":1310,"change":322,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-19",3.665,3.66,1.1,318000,{"date":1314,"open":1295,"high":1303,"low":1315,"close":1316,"change":249,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-18",3.43,3.62,3.13,741300,{"date":1320,"open":1041,"high":1296,"low":1265,"close":1321,"change":934,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-02-17",3.51,0.86,622400,{"date":1325,"open":1289,"high":926,"low":1326,"close":1327,"change":615,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-13",3.395,3.48,2.35,514900,{"date":1331,"open":1332,"high":1295,"low":1333,"close":1334,"change":879,"percent_change":706,"volume":1335,"transactions":9,"vwap":1334},"2026-02-12",3.27,3.145,3.4,1082500,{"date":1337,"open":1265,"high":1338,"low":21,"close":1242,"change":515,"percent_change":305,"volume":1339,"transactions":9,"vwap":1242},"2026-02-11",3.305,1152200,{"date":1341,"open":1243,"high":1342,"low":1317,"close":1343,"change":827,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-10",3.42,3.19,-7,525900,{"date":1347,"open":1348,"high":1296,"low":1257,"close":1315,"change":188,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1315},"2026-02-09",3.39,-0.87,554700,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1041,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1041},"2026-02-06",3.22,3.495,0.36,11.61,852600,{"date":1359,"open":1332,"high":1334,"low":1360,"close":1230,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1230},"2026-02-05",3.0050001,-0.38,-10.92,794000,{"date":1365,"open":1042,"high":880,"low":1327,"close":1327,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1327},"2026-02-04",-0.31,-8.18,897000,{"date":1370,"open":1277,"high":1371,"low":1295,"close":1372,"change":536,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-03",3.83,3.79,-1.3,605500,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":956,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-02",4.12,3.815,3.84,-10.49,532100,{"date":1383,"open":282,"high":96,"low":1384,"close":1040,"change":762,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1040},"2026-01-30",4.215,-7.54,695300,{"date":1388,"open":16,"high":1389,"low":292,"close":1020,"change":400,"percent_change":816,"volume":1390,"transactions":9,"vwap":1020},"2026-01-29",4.841,569400,{"date":1392,"open":205,"high":235,"low":865,"close":16,"change":228,"percent_change":1393,"volume":1394,"transactions":9,"vwap":16},"2026-01-28",-3.4,308800,{"date":1396,"open":971,"high":851,"low":1397,"close":771,"change":1398,"percent_change":369,"volume":1399,"transactions":9,"vwap":771},"2026-01-27",4.68,0.27,448400,{"date":1401,"open":632,"high":777,"low":196,"close":382,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":382},"2026-01-26",-0.51,-9.73,624600,{"date":1406,"open":361,"high":633,"low":632,"close":379,"change":188,"percent_change":1407,"volume":1408,"transactions":9,"vwap":379},"2026-01-23",-0.57,209700,{"date":1410,"open":605,"high":1411,"low":605,"close":799,"change":1412,"percent_change":912,"volume":1413,"transactions":9,"vwap":799},"2026-01-22",5.41,0.21,359800,{"date":1415,"open":245,"high":605,"low":16,"close":235,"change":955,"percent_change":389,"volume":1416,"transactions":9,"vwap":235},"2026-01-21",529300,{"date":1418,"open":1419,"high":614,"low":784,"close":804,"change":1402,"percent_change":1420,"volume":941,"transactions":9,"vwap":804},"2026-01-20",5.3,-9.12,{"date":1422,"open":1423,"high":760,"low":449,"close":772,"change":810,"percent_change":1424,"volume":1425,"transactions":9,"vwap":772},"2026-01-16",5.4,3.14,538900,{"date":1427,"open":1411,"high":820,"low":596,"close":727,"change":372,"percent_change":373,"volume":1428,"transactions":9,"vwap":727},"2026-01-15",425000,{"date":1430,"open":379,"high":761,"low":227,"close":1411,"change":265,"percent_change":214,"volume":1431,"transactions":9,"vwap":1411},"2026-01-14",866500,{"date":1433,"open":205,"high":246,"low":205,"close":624,"change":373,"percent_change":1316,"volume":1434,"transactions":9,"vwap":624},"2026-01-13",634700,{"date":1436,"open":382,"high":944,"low":185,"close":263,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":263},"2026-01-12",0.19,3.97,423100,{"date":1441,"open":204,"high":205,"low":382,"close":783,"change":421,"percent_change":1442,"volume":1443,"transactions":9,"vwap":783},"2026-01-09",-2.05,474200,{"date":1445,"open":264,"high":226,"low":865,"close":913,"change":961,"percent_change":442,"volume":1446,"transactions":9,"vwap":913},"2026-01-08",550600,{"date":1448,"open":605,"high":236,"low":350,"close":771,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":771},"2026-01-07",-0.16,-3.1,770600,{"date":1453,"open":1411,"high":1454,"low":195,"close":605,"change":496,"percent_change":1455,"volume":1456,"transactions":9,"vwap":605},"2026-01-06",5.515,-3.73,852100,{"date":1458,"open":799,"high":641,"low":624,"close":584,"change":122,"percent_change":247,"volume":1459,"transactions":9,"vwap":584},"2026-01-05",1145100,{"date":1461,"open":227,"high":360,"low":263,"close":632,"change":1412,"percent_change":1040,"volume":1462,"transactions":9,"vwap":632},"2026-01-02",729200,{"date":1464,"open":226,"high":777,"low":216,"close":204,"change":331,"percent_change":1465,"volume":1466,"transactions":9,"vwap":204},"2025-12-31",-1.8,1075000,{"date":1468,"open":379,"high":633,"low":226,"close":226,"change":441,"percent_change":276,"volume":1469,"transactions":9,"vwap":226},"2025-12-30",709000,{"date":1471,"open":1472,"high":633,"low":263,"close":1473,"change":1474,"percent_change":1349,"volume":1475,"transactions":9,"vwap":1473},"2025-12-29",5.13,5.135,-0.045,962700,{"date":1477,"open":1472,"high":1478,"low":1479,"close":593,"change":515,"percent_change":1480,"volume":1481,"transactions":9,"vwap":593},"2025-12-26",5.285,5.019,0.97,736100,{"date":1483,"open":822,"high":584,"low":1484,"close":1472,"change":634,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1472},"2025-12-24",5.075,-4.11,403000,{"date":1488,"open":573,"high":450,"low":1489,"close":822,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":822},"2025-12-23",5.115,-0.95,-15.08,1832600,{"date":1494,"open":1495,"high":1496,"low":705,"close":545,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":545},"2025-12-22",6.86,6.929,-0.6,-8.7,886700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-12-19",6.44,6.94,6.4,6.9,0.54,8.49,927900,{"date":1510,"open":577,"high":697,"low":1511,"close":747,"change":228,"percent_change":962,"volume":1512,"transactions":9,"vwap":747},"2025-12-18",6.33,819000,{"date":1514,"open":732,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-12-17",7.05,6.5,6.53,-0.32,-4.67,884000,{"date":1522,"open":732,"high":1523,"low":1524,"close":1525,"change":421,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-16",7.048,6.781,6.85,-1.44,686600,{"date":1529,"open":1530,"high":1530,"low":1531,"close":697,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":697},"2025-12-15",7.97,6.82,-0.965,-12.19,1319300,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-12",8.73,7.91,7.915,-0.735,-8.5,999400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-11",9.96,10.032,8.391,8.65,-1.67,-16.18,2185200,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-10",10.78,9.51,10.32,-0.92,-8.19,2037300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":587,"change":1506,"percent_change":214,"volume":1565,"transactions":9,"vwap":587},"2025-12-09",10.44,11.67,10.3,811800,{"date":1567,"open":1568,"high":587,"low":1569,"close":1570,"change":1437,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-08",10.98,10.61,10.7,1.81,705100,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-05",11.7,10.49,10.51,-1.28,-10.86,965100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1283,"percent_change":1025,"volume":1587,"transactions":9,"vwap":1586},"2025-12-04",11.25,11.82,11.16,11.79,547300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":711,"volume":1595,"transactions":9,"vwap":1593},"2025-12-03",10.89,11.459,10.68,11.33,0.69,740500,{"date":1597,"open":1598,"high":1010,"low":1599,"close":1600,"change":1291,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-02",10.65,10.26,10.64,12.35,1721100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-01",10.07,10.27,9.33,9.47,-1.21,-11.33,1418500,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1592,"change":107,"percent_change":1026,"volume":1616,"transactions":9,"vwap":1592},"2025-11-28",10.63,11.185,357300,{"date":1618,"open":1619,"high":1590,"low":1620,"close":1621,"change":1622,"percent_change":382,"volume":1623,"transactions":9,"vwap":1621},"2025-11-26",10.2,9.89,10.62,0.48,578900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":507,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-11-25",10.02,10.334,9.85,10.14,-1.46,622800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":961,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-24",10.34,10.53,9.87,10.29,-1.15,1054600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":322,"percent_change":576,"volume":1646,"transactions":9,"vwap":1645},"2025-11-21",10,10.66,9.9,10.41,904800,{"date":1648,"open":1649,"high":1650,"low":1634,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-11-20",11.38,11.66,10.37,-1,-8.8,979400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-19",12.42,12.467,10.95,11.37,-1.54,-11.93,1322100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":451,"percent_change":311,"volume":1670,"transactions":9,"vwap":1669},"2025-11-18",12.24,13.3,12.16,12.91,1086100,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-17",14.64,12.03,12.36,-2.5,-16.82,1894800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1219,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-14",15,16.3,14.74,14.86,-8.16,796400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-13",16.44,16.95,15.61,16.18,-0.83,-4.88,747500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-12",16.83,17.55,16.25,17.01,0.15,0.89,456800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":557,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-11",17.84,18.12,16.8,16.86,-7.21,478600,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1015,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-10",18.35,19.08,17.99,18.17,1.28,637300,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-07",15.4,17.98,17.94,1.97,12.34,806300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":635,"volume":1736,"transactions":9,"vwap":1734},"2025-11-06",16.11,16.43,15.38,15.97,-0.66,784900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-05",15.91,16.67,15.51,16.63,1.255,8.16,896400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-04",16.42,17.44,15.3,15.375,-1.925,-11.13,1112800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-03",18.53,19.45,17.2,17.3,-2.34,-11.91,1410600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":486,"percent_change":1126,"volume":1770,"transactions":9,"vwap":1769},"2025-10-31",20.31,21.1,19.59,19.64,861100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-30",19.63,21.26,19.35,20.07,-0.63,-3.04,1381700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-29",22.66,22.89,19.77,20.7,-1.07,-4.92,2319700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":727,"volume":1796,"transactions":9,"vwap":1794},"2025-10-28",21.79,24.44,20.65,21.77,1.12,3402600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1793,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1793},"2025-10-27",20.54,22.88,19.56,2.62,14.53,3866500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-24",16.1,18.375,15.85,18.030001,2.67,17.38,3159200,{"date":1815,"open":1816,"high":1725,"low":72,"close":1817,"change":1005,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-23",17.83,15.36,-1.79,4716000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-22",15.57,15.95,14.47,15.64,-0.72,-4.4,1864200,{"date":1830,"open":1831,"high":1832,"low":1683,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-21",16.65,16.856,16.36,-0.76,-4.44,1698300,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":142,"percent_change":1078,"volume":1843,"transactions":9,"vwap":1842},"2025-10-20",17.42,18.313,16.865,17.12,749900,{"date":1845,"open":1682,"high":1846,"low":1847,"close":1709,"change":852,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1709},"2025-10-17",17.4,16,0.6,509520,{"date":1851,"open":1852,"high":1853,"low":1682,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-16",18.2,18.5,16.7,-1.6,-8.74,1744250,{"date":1859,"open":1852,"high":1860,"low":1839,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-15",18.8,18.3,-0.9,-4.69,1476320,{"date":1866,"open":1867,"high":1868,"low":1861,"close":1869,"change":1497,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-14",18.7,19.75,19.2,-3.03,828330,{"date":1873,"open":1874,"high":1875,"low":1869,"close":1876,"change":1096,"percent_change":1096,"volume":1877,"transactions":9,"vwap":1876},"2025-10-13",20.2,20.4,19.8,1180660,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1876,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1876},"2025-10-10",22.1,22.3,19.7,-2.1,-9.59,1723220,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1373,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-09",22.8,23.049999,21.8,21.9,-5.6,949880,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":421,"percent_change":486,"volume":1900,"transactions":9,"vwap":1899},"2025-10-08",23.1,23.9,22.7,23.2,693540,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-07",25.5,25.8,23,23.3,-2.2,-8.63,1160340,{"date":1911,"open":1912,"high":25,"low":1913,"close":1903,"change":411,"percent_change":741,"volume":1914,"transactions":9,"vwap":1903},"2025-10-06",25.9,25.3,1006980,{"date":1916,"open":1904,"high":1917,"low":1918,"close":1913,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1913},"2025-10-03",27.1,24.8,-0.5,-1.94,855610,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1904,"change":1095,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1904},"2025-10-02",24,26.3,23.7,8.4,1027250,{"date":1930,"open":1931,"high":66,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-01",24.3,23.6,23.8,-0.3,-1.24,807500,{"date":1938,"open":1931,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":276,"volume":1943,"transactions":9,"vwap":1941},"2025-09-30",24.6,23.4,24.1,-0.7,658790,{"date":1945,"open":1913,"high":1946,"low":1931,"close":1918,"change":1934,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1918},"2025-09-29",26.4,-1.2,760850,{"date":1950,"open":1933,"high":1903,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-09-26",23.5,25.1,1.8,7.73,710750,{"date":1957,"open":1951,"high":1958,"low":1881,"close":1906,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1906},"2025-09-25",24.4,-1.1,-4.51,838040,{"date":1963,"open":1913,"high":1904,"low":1931,"close":1958,"change":1862,"percent_change":967,"volume":1964,"transactions":9,"vwap":1958},"2025-09-24",926310,{"date":1966,"open":1939,"high":1967,"low":1958,"close":1913,"change":1968,"percent_change":727,"volume":1969,"transactions":9,"vwap":1913},"2025-09-23",26.6,1.3,969930,{"date":1971,"open":1972,"high":1973,"low":1932,"close":1924,"change":1373,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1924},"2025-09-22",26.9,27.2,-5.14,2274340,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1913,"change":411,"percent_change":785,"volume":1980,"transactions":9,"vwap":1913},"2025-09-19",24.5,26.5,1798230,{"date":1982,"open":1951,"high":1983,"low":1906,"close":1952,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1952},"2025-09-18",25.4,2.2,9.61,864740,{"date":1988,"open":1899,"high":1926,"low":1880,"close":1989,"change":496,"percent_change":1349,"volume":1990,"transactions":9,"vwap":1989},"2025-09-17",22.9,1024060,{"date":1992,"open":1951,"high":1933,"low":1993,"close":1896,"change":1497,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1896},"2025-09-16",22.5,-2.53,717500,{"date":1997,"open":1918,"high":1952,"low":1951,"close":1926,"change":1465,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1926},"2025-09-15",-7.06,817780,{"date":2001,"open":1924,"high":2002,"low":1951,"close":1903,"change":2003,"percent_change":469,"volume":2004,"transactions":9,"vwap":1903},"2025-09-12",26.1,1.4,1487840,{"date":2006,"open":66,"high":2007,"low":1906,"close":1941,"change":1497,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1941},"2025-09-11",26.2,-2.43,1243720,{"date":2011,"open":1978,"high":2012,"low":1931,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-10",27,24.7,0.3,1.23,975720,{"date":2018,"open":1978,"high":1903,"low":1906,"close":1958,"change":1096,"percent_change":1096,"volume":2019,"transactions":9,"vwap":1958},"2025-09-09",1174440,{"date":2021,"open":1958,"high":2002,"low":1897,"close":1958,"change":1968,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1958},"2025-09-08",5.63,1428170,{"date":2025,"open":66,"high":1983,"low":2026,"close":1896,"change":1959,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1896},"2025-09-05",22.21,-4.55,823270,{"date":2030,"open":1931,"high":2031,"low":1767,"close":2032,"change":1652,"percent_change":635,"volume":2033,"transactions":9,"vwap":2032},"2025-09-04",24.9,24.2,1759650,{"date":2035,"open":2036,"high":2037,"low":1939,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-03",27.3,27.6,25.2,-1.5,-5.62,1749710,{"date":2043,"open":1917,"high":2044,"low":1925,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-02",29.6,26.7,-1.4,-4.98,1042180,{"date":2050,"open":2051,"high":2052,"low":1979,"close":2053,"change":1497,"percent_change":567,"volume":2054,"transactions":9,"vwap":2053},"2025-08-29",28.7,29,28.1,1133980,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2051,"change":1959,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2051},"2025-08-28",30.5,31,28,-3.69,791220,{"date":2063,"open":2064,"high":2065,"low":2002,"close":2066,"change":1947,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-27",31.2,32,29.8,-3.87,1299630,{"date":2070,"open":2071,"high":2072,"low":2057,"close":2058,"change":122,"percent_change":516,"volume":2073,"transactions":9,"vwap":2058},"2025-08-26",31.5,32.3,1379520,{"date":2075,"open":2076,"high":2077,"low":2057,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-08-25",37.099998,37.5,30.75,-2.25,-6.82,4062530,{"date":2083,"open":2084,"high":2085,"low":2044,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-08-22",30.4,34.75,33,-15.1,-31.39,7202440,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-08-21",52.5,54.43,45.3,48.099998,-4.2,-8.03,902890,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-08-20",65,67,48.9,52.3,-18.1,-25.71,924660,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-08-19",67.5,73,65.099998,70.4,-3.7,-4.99,536830,{"date":2118,"open":2101,"high":2119,"low":2120,"close":2121,"change":938,"percent_change":449,"volume":2122,"transactions":9,"vwap":2121},"2025-08-18",74.5,63.3,74.099998,654680,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2113,"change":1196,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2113},"2025-08-15",68.4,72.4,62.9,-7.49,1163400,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-14",79.85,81,68.8,76.099998,-30.9,-28.88,2673650,{"date":2140,"open":2141,"high":176,"low":2142,"close":2143,"change":187,"percent_change":876,"volume":2144,"transactions":9,"vwap":2143},"2025-08-13",143.55,97.099998,107,8811640,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-08-12",59.8,127.4,48.8,102.4,69,206.59,22440850,{"date":2155,"open":2057,"high":2156,"low":2157,"close":2158,"change":1334,"percent_change":1593,"volume":2159,"transactions":9,"vwap":2158},"2025-08-11",34,29.4,33.4,638970,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-08-08",34.9,36,29.9,30,-4.3,-12.54,733570,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2039,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-08-07",34.2,39,33.6,34.3,-4.19,136380,{"date":2178,"open":2179,"high":2076,"low":2179,"close":2180,"change":1984,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-08-06",30.9,35.8,6.55,82300,{"date":2184,"open":2185,"high":2186,"low":2057,"close":2173,"change":1953,"percent_change":420,"volume":2187,"transactions":9,"vwap":2173},"2025-08-05",35.4,35.5,256190,{"date":2189,"open":2158,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-08-04",34.25,30.35,31.8,-3.6,-10.17,53540,{"date":2197,"open":2044,"high":2198,"low":1973,"close":2185,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2185},"2025-08-01",35.7,2.6,7.93,333450,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-07-31",35,40.9,31.41,32.8,-2.35,-6.69,195050,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":1158,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-07-30",31.6,39.5,35.15,9.16,432790,{"date":2219,"open":2220,"high":2221,"low":1903,"close":2222,"change":1230,"percent_change":1598,"volume":2223,"transactions":9,"vwap":2222},"2025-07-29",45,47.5,32.2,783780,{"date":2225,"open":1979,"high":2226,"low":1979,"close":2227,"change":1862,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-28",41.5,29.1,-3,508910,{"date":2231,"open":2059,"high":2232,"low":2233,"close":2165,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2165},"2025-07-25",34.09,23.25,8.7,40.85,1654610,{"date":2238,"open":1989,"high":1918,"low":2239,"close":2240,"change":1855,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-07-24",20,21.3,-6.99,49300,{"date":2244,"open":1881,"high":2245,"low":2246,"close":1989,"change":785,"percent_change":1316,"volume":2247,"transactions":9,"vwap":1989},"2025-07-23",27.9,18.98,112370,{"date":2249,"open":2012,"high":2012,"low":2250,"close":1880,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1880},"2025-07-22",18,-6,-21.35,328720,{"date":2255,"open":1880,"high":2256,"low":1785,"close":2053,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2053},"2025-07-21",34.8,9.3,49.47,2565670,{"date":2261,"open":2250,"high":1767,"low":2262,"close":1860,"change":2263,"percent_change":1182,"volume":2264,"transactions":9,"vwap":1860},"2025-07-18",16.4,0.5,328000,{"date":2266,"open":2267,"high":1897,"low":2267,"close":1861,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1861},"2025-07-17",9,9.5,107.95,6402400,{"date":2272,"open":2267,"high":2273,"low":2274,"close":2275,"change":1161,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-07-16",9.1,8.78,8.8,-1.57,8330,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":525,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-07-15",9.15,9.2,8.61,8.94,-0.67,11330,{"date":2287,"open":2216,"high":2288,"low":2289,"close":2267,"change":525,"percent_change":1735,"volume":2290,"transactions":9,"vwap":2267},"2025-07-14",9.29,8.9,12540,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":1412,"percent_change":1056,"volume":2296,"transactions":9,"vwap":2294},"2025-07-11",8.86,9.06,8.82,5940,{"date":2298,"open":2299,"high":2267,"low":2300,"close":2301,"change":2302,"percent_change":789,"volume":2303,"transactions":9,"vwap":2301},"2025-07-10",8.52,8.1,8.85,0.44,7360,{"date":2305,"open":1927,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":358,"volume":2310,"transactions":9,"vwap":2308},"2025-07-09",8.77,7.9,8.41,0.43,10960,{"date":2312,"open":1530,"high":2234,"low":2313,"close":2314,"change":955,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-07-08",7.8,7.98,-0.25,28430,{"date":2318,"open":2306,"high":2257,"low":704,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-07-07",8,-0.81,-9.19,23580,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":228,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-03",8.91,9.18,8.76,8.81,-1.89,3390,{"date":2332,"open":2267,"high":2326,"low":2274,"close":2333,"change":615,"percent_change":67,"volume":2334,"transactions":9,"vwap":2333},"2025-07-02",8.98,3550,{"date":2336,"open":2257,"high":2337,"low":2289,"close":2289,"change":1361,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2289},"2025-07-01",9.45,-4.09,3660,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-06-30",8.3,9.63,9.28,0.98,11.81,4640,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2342,"change":461,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2342},"2025-06-27",8.5,8.2,-4.27,2650,{"date":2355,"open":2356,"high":2273,"low":2351,"close":2357,"change":566,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-06-26",8.62,8.67,-1.48,10170,{"date":2361,"open":1642,"high":2362,"low":2234,"close":2275,"change":238,"percent_change":785,"volume":2363,"transactions":9,"vwap":2275},"2025-06-25",10.4,9320,{"date":2365,"open":2281,"high":2366,"low":2234,"close":1537,"change":615,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1537},"2025-06-24",9.84,0.92,4430,{"date":2370,"open":2371,"high":2281,"low":2372,"close":1548,"change":372,"percent_change":846,"volume":2373,"transactions":9,"vwap":1548},"2025-06-23",9.05,8.6,2720,{"date":2375,"open":2275,"high":2281,"low":2372,"close":2376,"change":1449,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-06-20",8.64,-1.82,1880,{"date":2380,"open":2381,"high":2257,"low":2382,"close":2275,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2275},"2025-06-18",9.14,8.66,-0.49,-5.27,4700,{"date":2387,"open":2388,"high":2388,"low":2267,"close":2288,"change":1366,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2288},"2025-06-17",9.6,-3.23,3210,{"date":2392,"open":1628,"high":1628,"low":2393,"close":2388,"change":2315,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2388},"2025-06-16",9.09,-2.54,3920,{"date":2397,"open":1644,"high":1642,"low":2398,"close":1628,"change":507,"percent_change":2039,"volume":2399,"transactions":9,"vwap":1628},"2025-06-13",9.7,620,{"date":2401,"open":1644,"high":2402,"low":2268,"close":1642,"change":852,"percent_change":102,"volume":2403,"transactions":9,"vwap":1642},"2025-06-12",10.17,960,{"date":2405,"open":1564,"high":1570,"low":2406,"close":1644,"change":1919,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1644},"2025-06-11",9.58,-4.81,11570,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2362,"change":496,"percent_change":2329,"volume":2413,"transactions":9,"vwap":2362},"2025-06-10",10.9,10.12,1740,{"date":2415,"open":1570,"high":1570,"low":2416,"close":2417,"change":411,"percent_change":1048,"volume":2418,"transactions":9,"vwap":2417},"2025-06-09",10.1,10.6,2760,{"date":2420,"open":2411,"high":2411,"low":1564,"close":2362,"change":421,"percent_change":1490,"volume":2421,"transactions":9,"vwap":2362},"2025-06-06",2770,{"date":2423,"open":2411,"high":2411,"low":1564,"close":2424,"change":400,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-06-05",10.5,-1.78,1850,{"date":2428,"open":2362,"high":2429,"low":2362,"close":2430,"change":997,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-06-04",10.71,10.69,2.79,690,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2362,"change":496,"percent_change":2329,"volume":2437,"transactions":9,"vwap":2362},"2025-06-03",11,10.08,1010,{"date":2439,"open":2362,"high":2440,"low":1619,"close":2417,"change":152,"percent_change":1298,"volume":2441,"transactions":9,"vwap":2417},"2025-06-02",10.87,1950,{"date":2443,"open":1564,"high":2444,"low":1642,"close":2445,"change":536,"percent_change":2383,"volume":2446,"transactions":9,"vwap":2445},"2025-05-30",10.48,10.25,1790,{"date":2448,"open":1635,"high":1554,"low":1619,"close":1564,"change":217,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1564},"2025-05-29",-1.72,1210,{"date":2452,"open":1570,"high":2453,"low":2416,"close":2444,"change":973,"percent_change":2454,"volume":2385,"transactions":9,"vwap":2444},"2025-05-28",11.2,-3.85,{"date":2456,"open":1644,"high":2457,"low":2458,"close":2411,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2411},"2025-05-27",11.4,9.8,1.48,15.71,10520,{"date":2463,"open":1642,"high":452,"low":2257,"close":2464,"change":1557,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-05-23",9.42,-8.9,6000,{"date":2468,"open":1570,"high":1570,"low":1642,"close":1634,"change":1449,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1634},"2025-05-22",-1.52,4220,{"date":2472,"open":2473,"high":2473,"low":2424,"close":2424,"change":1652,"percent_change":1498,"volume":2474,"transactions":9,"vwap":2424},"2025-05-21",11.5,5680,{"date":2476,"open":2477,"high":2478,"low":2435,"close":2473,"change":1096,"percent_change":1096,"volume":2479,"transactions":9,"vwap":2473},"2025-05-20",11.6,12.3,5240,{"date":2481,"open":2477,"high":2482,"low":2453,"close":2473,"change":1934,"percent_change":2394,"volume":2483,"transactions":9,"vwap":2473},"2025-05-19",11.8,3280,{"date":2485,"open":1575,"high":2486,"low":2435,"close":2482,"change":852,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2482},"2025-05-16",12.7,0.85,12860,{"date":2490,"open":2491,"high":2482,"low":2492,"close":1575,"change":1848,"percent_change":1411,"volume":174,"transactions":9,"vwap":1575},"2025-05-15",11.1,10.85,{"date":2494,"open":2473,"high":2495,"low":2496,"close":2491,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2491},"2025-05-14",12.4,10.8,-0.4,-3.48,2350,{"date":2501,"open":2435,"high":2502,"low":2435,"close":2473,"change":2263,"percent_change":292,"volume":2503,"transactions":9,"vwap":2473},"2025-05-13",12,9610,{"date":2505,"open":2473,"high":2506,"low":1570,"close":2435,"change":852,"percent_change":2367,"volume":2507,"transactions":9,"vwap":2435},"2025-05-12",11.57,5730,{"date":2509,"open":2477,"high":2510,"low":2362,"close":2411,"change":810,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2411},"2025-05-09",12.28,1.58,4100,{"date":2514,"open":2435,"high":2482,"low":2362,"close":2515,"change":296,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-05-08",10.73,-0.65,4370,{"date":2519,"open":2502,"high":2502,"low":1577,"close":2496,"change":1652,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2496},"2025-05-07",-8.47,5460,{"date":2523,"open":2424,"high":2502,"low":1619,"close":2482,"change":46,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2482},"2025-05-06",9.26,7050,{"date":2527,"open":2495,"high":2495,"low":2424,"close":2496,"change":1947,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2496},"2025-05-05",-10,16850,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2502,"change":1373,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2502},"2025-05-02",13,13.9,11.3,-9.77,67490,{"date":2538,"open":2281,"high":2539,"low":2381,"close":1667,"change":1019,"percent_change":2540,"volume":2541,"transactions":9,"vwap":1667},"2025-05-01",14.7,49.44,312450,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2289,"change":1096,"percent_change":1096,"volume":2546,"transactions":9,"vwap":2289},"2025-04-30",8.27,9.48,8360,{"date":2548,"open":2275,"high":2267,"low":1548,"close":2289,"change":515,"percent_change":1026,"volume":2549,"transactions":9,"vwap":2289},"2025-04-29",1930,{"date":2551,"open":2289,"high":2267,"low":2356,"close":2301,"change":515,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2301},"2025-04-28",0.57,1520,{"date":2555,"open":2282,"high":2293,"low":2282,"close":2275,"change":411,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2275},"2025-04-25",2.33,730,{"date":2559,"open":2560,"high":2561,"low":2350,"close":2372,"change":112,"percent_change":961,"volume":2562,"transactions":9,"vwap":2372},"2025-04-24",8.87,9.13,4160,{"date":2564,"open":2275,"high":2267,"low":1927,"close":2282,"change":400,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2282},"2025-04-23",-2.16,2450,{"date":180,"open":2273,"high":2273,"low":2342,"close":2275,"change":1934,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2275},-3.3,2460]